Babcock International Group Plc【BAB】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
영국
LSE
Babcock International Group Plc (BAB)
Babcock International Group Plc (BAB) 과거

Babcock International Group Plc (BAB)

729.50

34.00

(4.89%)

마감 06 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	74	11.289092296	655.5	746.5	653	2029742	688.9321529	DE
4	186	34.2226310948	543.5	746.5	537	1455773	642.12960884	DE
12	238.1	48.4533984534	491.4	746.5	479.4	905868	582.89515565	DE
26	230.1	46.0752903484	499.4	746.5	456	854044	534.55086007	DE
52	224.5	44.4554455446	505	746.5	456	946366	528.39908553	DE
156	429.2	142.923742924	300.3	746.5	262.2	948940	410.81173274	DE
260	281.1	62.6895628903	448.4	746.5	196.7	1325546	345.46216005	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741109400	695.5	-15	-2.11	714	729	690	2718428
1741023000	710.5	40	5.97	702	746.5	702	3440798
1740763800	670.5	9	1.36	661.5	675	660.5	2249991
1740677400	661.5	3	0.46	657.5	665.5	654.5	781280
1740591000	658.5	8.5	1.31	655.5	664.5	653	958212
1740504600	650	7	1.09	643	657.5	641.5	997793
1740418200	643	3	0.47	640	649	637	565369
1740159000	640	-7	-1.08	648	656	639.5	1094771
1740072600	647	-3	-0.46	652.5	659.5	641.5	913817
1739986200	650	2	0.31	649	656.5	640	1227197
1739899800	648	14	2.21	640	650	629.5	2349021
1739813400	634	18	2.92	622	638.5	621	1446078
1739554200	616	5.5	0.90	608	618.5	607.5	1031973
1739467800	610.5	2	0.33	614.5	614.5	604	1181766
1739381400	608.5	-2.5	-0.41	613	613	608	696896
1739295000	611	15	2.52	600	611	596.5	1384085
1739208600	596	1.5	0.25	595	601	589.5	2065169
1738949400	594.5	16.5	2.85	578.5	594.5	578.5	910307
1738863000	578	35.5	6.54	586	610	570	2294355
1738776600	542.5	-1	-0.18	543.5	543.5	537	808159
1738690200	543.5	2.5	0.46	545	546.5	536.5	871608
1738603800	541	3	0.56	530	541.5	526.5	734954
1738344600	538	8.5	1.61	529	542	527.5	971126
1738258200	529.5	6.5	1.24	525	529.5	521.5	559848
1738171800	523	-2	-0.38	523	530	522.5	515127
1738085400	525	7	1.35	515.5	525.5	514.5	540304
1737999000	518	-1.5	-0.29	518.5	524	510.5	1073933
1737739800	519.5	18.5	3.69	509	532.5	500.5	904193
1737653400	501	1	0.20	512	512	496	406606
1737567000	500	-1.5	-0.30	498.4	506.5	498.4	636874
1737480600	501.5	3.3	0.66	509	509	493	549898
1737394200	498.2	-5.3	-1.05	503.5	504.5	497.2	326402
1737135000	503.5	-3	-0.59	511	512.5	502	565792
1737048600	506.5	13.9	2.82	495	507.5	495	507341
1736962200	492.6	6.8	1.40	489.8	494.2	486.8	592590
1736875800	485.8	-0.4	-0.08	490	490.6	482.2	569708
1736789400	486.2	-1.8	-0.37	483.6	488.4	479.4	487987
1736530200	488	-10	-2.01	497.4	502	485.2	403870
1736443800	498	6.4	1.30	492	498.6	485.6	1077058
1736357400	491.6	-5.6	-1.13	497.6	505.5	489.8	475814
1736271000	497.2	4.8	0.97	492.6	500	489.4	927231
1736184600	492.4	-5.6	-1.12	498	498	485	353795
1735925400	498	-6	-1.19	508	508	494.8	289725
1735839000	504	3.5	0.70	502.5	510	502	426171
1735666200	500.5	0.9	0.18	501.5	503	497	196455
1735579800	499.6	0.8	0.16	499.2	502.5	492.8	426543
1735320600	498.8	-0.6	-0.12	504.5	504.5	495.6	232001
1735061400	499.4	4.4	0.89	493.8	500	490.6	135376
1734975000	495	-0.6	-0.12	499.8	499.8	492.8	295884
1734715800	495.6	-4.2	-0.84	490	497.2	488.4	1527371
1734629400	499.8	-0.2	-0.04	509.5	509.5	494	954664
1734543000	500	8.4	1.71	490.8	501.5	490.8	450436
1734456600	491.6	-15.9	-3.13	514.5	514.5	491.6	1163477
1734370200	507.5	3	0.59	509.5	513.5	503	630287
1734111000	504.5	6.9	1.39	495.8	506.5	495.8	296317
1734024600	497.6	-4.9	-0.98	503.5	505.5	497.6	883939
1733938200	502.5	9.1	1.84	491.4	505	490.8	558312
1733851800	493.4	-7.6	-1.52	505	505	493.2	816613
1733765400	501	-20.5	-3.93	524.5	525	500	653741
1733506200	521.5	-6.5	-1.23	532.5	532.5	521	284020
1733419800	528	2.5	0.48	522	531	521	697805

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관